DERMA SCIENCES (NQ: DSCI)
9.840 USD  +0.330 (+3.47%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 9.780 9.780 9.300 9.510 70,964 -0.34(-3.45%)
Jul 18, 2014 9.630 9.910 9.620 9.850 106,138 +0.17(+1.76%)
Jul 17, 2014 10.20 10.20 9.550 9.680 131,420 -0.48(-4.72%)
Jul 16, 2014 10.42 10.52 9.950 10.16 81,893 -0.24(-2.31%)
Jul 15, 2014 11.21 11.21 10.34 10.40 78,079 -0.87(-7.72%)
Jul 14, 2014 11.27 11.37 11.01 11.27 59,182 +0.13(+1.17%)
Jul 11, 2014 11.16 11.32 10.90 11.14 60,030 -0.07(-0.62%)
Jul 10, 2014 11.11 11.38 11.04 11.21 35,264 -0.06(-0.53%)
Jul 09, 2014 11.46 11.52 11.10 11.27 61,115 -0.13(-1.14%)
Jul 08, 2014 11.39 11.59 11.06 11.40 88,968 +0.02(+0.18%)
Jul 07, 2014 11.61 11.79 11.23 11.38 65,429 -0.32(-2.74%)
Jul 03, 2014 11.70 11.70 11.70 0 -0.10(-0.85%)
Jul 02, 2014 11.69 12.02 11.65 11.80 111,195 +0.16(+1.37%)
Jul 01, 2014 11.63 11.85 11.57 11.64 128,533 +0.08(+0.69%)
Jun 30, 2014 11.47 11.64 11.34 11.56 69,409 +0.10(+0.87%)
Jun 27, 2014 11.15 11.48 11.15 11.46 291,802 +0.27(+2.41%)
Jun 26, 2014 11.23 11.41 11.08 11.19 67,343 -0.05(-0.44%)
Jun 25, 2014 10.74 11.36 10.74 11.24 123,558 +0.40(+3.69%)
Jun 24, 2014 11.24 11.46 10.82 10.84 83,681 -0.39(-3.47%)
Jun 23, 2014 10.95 11.26 10.65 11.23 76,060 +0.36(+3.31%)
Jun 20, 2014 11.61 11.65 10.67 10.87 177,221 -0.66(-5.72%)
Jun 19, 2014 11.41 11.56 11.14 11.53 151,946 +0.15(+1.32%)
Jun 18, 2014 11.11 11.40 10.90 11.38 94,903 +0.28(+2.52%)
Jun 17, 2014 10.62 11.16 10.55 11.10 89,476 +0.51(+4.82%)
Jun 16, 2014 10.60 10.77 10.45 10.59 79,319 +0.01(+0.09%)
Jun 13, 2014 10.57 10.73 10.31 10.58 72,763 +0.07(+0.67%)
Jun 12, 2014 10.42 10.57 10.27 10.51 44,497 +0.10(+0.96%)
Jun 11, 2014 10.53 10.57 10.35 10.41 44,215 -0.23(-2.16%)
Jun 10, 2014 10.47 10.66 10.36 10.64 58,218 +0.44(+4.31%)
Jun 06, 2014 9.960 10.23 9.912 10.20 91,075 +0.29(+2.93%)
Jun 05, 2014 9.510 10.01 9.396 9.910 105,673 +0.39(+4.10%)
Jun 04, 2014 9.540 9.810 9.460 9.520 69,729 -0.08(-0.83%)
Jun 03, 2014 9.890 9.910 9.570 9.600 83,517 -0.31(-3.13%)
Jun 02, 2014 10.16 10.16 9.900 9.910 128,975 -0.27(-2.65%)
May 30, 2014 10.04 10.20 10.00 10.18 95,822 +0.16(+1.60%)
May 29, 2014 9.800 10.12 9.800 10.02 90,752 +0.27(+2.77%)
May 28, 2014 9.680 9.780 9.440 9.750 109,792 +0.05(+0.52%)
May 27, 2014 9.480 9.710 9.392 9.700 109,700 +0.30(+3.19%)
May 23, 2014 9.400 9.400 9.400 0 -0.01(-0.11%)
May 22, 2014 9.060 9.460 9.004 9.410 66,735 +0.35(+3.86%)
May 21, 2014 9.350 9.470 8.910 9.060 159,755 -0.23(-2.48%)
May 20, 2014 9.010 9.620 9.010 9.290 222,366 +0.44(+4.97%)
May 19, 2014 8.860 9.114 8.710 8.850 89,928 -0.03(-0.34%)
May 16, 2014 8.600 8.919 8.450 8.880 174,990 +0.32(+3.74%)
May 15, 2014 9.080 9.284 8.510 8.560 306,254 -0.54(-5.93%)
May 14, 2014 9.350 9.570 9.010 9.100 193,853 -0.29(-3.09%)
May 13, 2014 9.530 9.892 9.380 9.390 159,321 -0.12(-1.26%)
May 12, 2014 9.590 9.720 9.450 9.510 137,316 -0.06(-0.63%)
May 09, 2014 9.510 9.650 9.430 9.570 77,210 -0.03(-0.31%)
May 08, 2014 10.26 10.35 9.350 9.600 354,413 -0.87(-8.31%)
May 07, 2014 10.81 10.84 10.14 10.47 175,930 -0.27(-2.51%)
May 06, 2014 10.89 11.00 10.53 10.74 144,050 -0.21(-1.92%)
May 05, 2014 11.00 11.17 10.74 10.95 112,895 -0.15(-1.35%)
May 02, 2014 10.66 11.25 10.58 11.10 222,672 +0.43(+4.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->